Skip to main content
Wave Cyber (Shanghai) Co., Ltd. (SHA:688718)
China flag China · Delayed Price · Currency is CNY
16.82
+0.48 (2.94%)
Apr 29, 2026, 3:00 PM CST

Wave Cyber (Shanghai) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6216.9216.3716.8216.822.94%2,856,602
Apr 28, 202616.6416.7216.2416.3416.34-1.74%2,048,122
Apr 27, 202616.1716.7215.9516.6316.632.15%2,378,663
Apr 24, 202616.1116.3815.7516.2816.281.75%1,402,780
Apr 23, 202616.2716.3415.9516.0016.00-1.72%1,736,863
Apr 22, 202615.9616.5715.6216.2816.282.84%2,776,004
Apr 21, 202616.0316.0715.7015.8315.83-0.63%1,482,754
Apr 20, 202615.8115.9315.5115.9315.930.63%1,854,306
Apr 17, 202616.0016.0515.7515.8315.83-1.25%1,898,665
Apr 16, 202615.4916.0715.1616.0316.034.29%1,868,319
Apr 15, 202615.8015.8015.2815.3715.37-2.10%1,969,176
Apr 14, 202615.6616.0715.5715.7015.70-0.19%3,453,330
Apr 13, 202615.3415.7914.9515.7315.733.49%2,849,395
Apr 10, 202615.1215.4215.0915.2015.20-0.33%3,512,945
Apr 9, 202615.5915.7215.1615.2515.25-2.56%1,790,013
Apr 8, 202615.3015.7415.2115.6515.653.64%2,424,344
Apr 7, 202614.1115.2514.1115.1015.105.59%3,304,980
Apr 3, 202614.5214.9214.2714.3014.30-4.22%2,586,126
Apr 2, 202614.9615.3114.6814.9314.930.61%2,601,769
Apr 1, 202615.0015.1514.6714.8414.840.27%2,395,998
Mar 31, 202615.2815.4014.6614.8014.80-3.58%2,136,655
Mar 30, 202614.8015.3814.7915.3515.352.68%2,470,736
Mar 27, 202614.5515.0514.4214.9514.951.70%2,229,421
Mar 26, 202614.6514.7714.3214.7014.700.82%2,327,969
Mar 25, 202614.4014.6614.1314.5814.581.89%2,007,879
Mar 24, 202613.8414.3913.6314.3114.317.43%3,167,273
Mar 23, 202614.3114.5713.2513.3213.32-8.83%3,901,861
Mar 20, 202615.3115.4414.6114.6114.61-4.57%2,034,163
Mar 19, 202615.6815.9415.2115.3115.31-3.95%1,279,547
Mar 18, 202615.7815.9515.5315.9415.942.38%1,433,640
Mar 17, 202615.9316.2815.5015.5715.57-2.81%2,406,753
Mar 16, 202616.1716.5015.7916.0216.02-1.17%3,246,127
Mar 13, 202616.3016.5916.2116.2116.21-1.34%2,257,480
Mar 12, 202616.5916.8816.3516.4316.430.49%2,835,934
Mar 11, 202616.6516.7316.2716.3516.35-1.15%2,498,922
Mar 10, 202616.2316.7616.2316.5416.542.10%4,092,913
Mar 9, 202615.7417.1615.7416.2016.202.34%5,369,556
Mar 6, 202615.0315.9714.9515.8315.834.42%1,878,732
Mar 5, 202615.0315.4714.9615.1615.162.57%1,766,999
Mar 4, 202615.3615.3614.6614.7814.78-1.66%1,796,657
Mar 3, 202615.8915.8914.9115.0315.03-3.53%2,210,819
Mar 2, 202615.3216.1715.3015.5815.58-1.77%3,685,185
Feb 27, 202615.4015.9015.2215.8615.862.79%2,642,813
Feb 26, 202615.3215.4515.1515.4315.432.19%1,706,296
Feb 25, 202615.2115.2914.9815.1015.100.67%1,523,053
Feb 24, 202614.9815.0914.7915.0015.001.56%1,514,811
Feb 13, 202614.7115.0314.6314.7714.77-0.20%1,085,645
Feb 12, 202614.8315.0014.6414.8014.80-1.20%1,419,260
Feb 11, 202614.7315.0014.6714.9814.981.56%1,444,534
Feb 10, 202614.8414.8814.7114.7514.75-0.20%1,302,249
Feb 9, 202614.6114.8814.6014.7814.781.44%1,076,450
Feb 6, 202614.4214.7514.2514.5714.570.97%1,901,607
Feb 5, 202614.5014.6914.3514.4314.43-0.41%1,236,627
Feb 4, 202614.6514.7414.4314.4914.49-0.82%1,372,132
Feb 3, 202614.3314.6614.2114.6114.612.45%1,837,238
Feb 2, 202614.6114.7614.1414.2614.26-1.99%1,956,280
Jan 30, 202614.3414.5714.1214.5514.552.75%2,028,468
Jan 29, 202614.3414.6414.0914.1614.16-2.28%1,567,975
Jan 28, 202614.6314.7714.3814.4914.49-0.89%1,199,217
Jan 27, 202614.7314.7514.1114.6214.62-0.27%1,405,981
Jan 26, 202614.8014.9514.5114.6614.66-1.21%1,600,972
Jan 23, 202614.8114.9714.6314.8414.840.27%1,150,824
Jan 22, 202614.5414.8914.5414.8014.801.58%1,482,992
Jan 21, 202614.2714.6614.1114.5714.572.10%1,665,176
Jan 20, 202614.1514.2914.0614.2714.270.85%1,942,012
Jan 19, 202614.1114.2013.9514.1514.150.78%1,314,659
Jan 16, 202614.1314.2013.8214.0414.04-0.28%1,597,057
Jan 15, 202613.7914.2013.7914.0814.081.88%2,144,125
Jan 14, 202613.8514.2013.6513.8213.820.22%2,242,593
Jan 13, 202613.9214.0013.6513.7913.79-0.43%2,114,615
Jan 12, 202613.7414.1913.5513.8513.852.29%2,279,810
Jan 9, 202613.3013.5613.2913.5413.541.04%2,026,950
Jan 8, 202613.2313.4713.1513.4013.401.75%1,711,190
Jan 7, 202613.3813.4413.1613.1713.17-1.13%1,687,750
Jan 6, 202613.5013.7013.2813.3213.32-0.75%1,571,682
Jan 5, 202613.0813.4413.0013.4213.422.60%2,171,870
Dec 31, 202513.1513.1512.9013.0813.080.23%1,324,917
Dec 30, 202513.1613.2913.0213.0513.05-1.81%1,370,350
Dec 29, 202513.4013.6013.1113.2913.29-0.67%1,336,498
Dec 26, 202513.7213.8113.3713.3813.38-1.62%1,389,623
Dec 25, 202513.6113.6613.4413.6013.600.59%1,147,321
Dec 24, 202513.4913.6213.2113.5213.520.37%1,253,305
Dec 23, 202513.6413.8013.3113.4713.47-0.44%1,097,109
Dec 22, 202513.7613.8813.5313.5313.53-0.59%1,675,437
Dec 19, 202513.3913.6213.3813.6113.612.56%1,494,225
Dec 18, 202513.2613.4913.0013.2713.27-0.08%1,775,440
Dec 17, 202513.1513.3412.8413.2813.281.22%1,673,235
Dec 16, 202513.4213.4713.0313.1213.12-2.81%1,245,010
Dec 15, 202513.4813.6213.2613.5013.500.60%1,856,483
Dec 12, 202513.6613.8613.3613.4213.42-2.12%1,164,440
Dec 11, 202514.0314.1913.6213.7113.71-2.14%1,425,959
Dec 10, 202514.4614.4613.9314.0114.01-2.03%1,325,611
Dec 9, 202514.7514.9414.3014.3014.30-3.25%1,239,010
Dec 8, 202514.5714.8814.4014.7814.781.86%2,357,365
Dec 5, 202514.3314.5114.1014.5114.511.26%1,359,991
Dec 4, 202514.8914.8914.1314.3314.33-3.37%2,843,760
Dec 3, 202514.9215.4414.7514.8314.83-0.54%3,237,955
Dec 2, 202514.7414.9114.4814.9114.911.08%2,166,306
Dec 1, 202514.9715.2314.6014.7514.75-1.34%1,861,328
Nov 28, 202514.7115.0514.6314.9514.951.42%2,174,295